| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $53.89 | $57.47 | $52.72 | $55.71 | 513,579,038 |
November 2016 | $53.41 | $55.06 | $51.01 | $54.03 | 613,056,999 |
October 2016 | $51.12 | $54.65 | $50.15 | $53.36 | 614,841,775 |
September 2016 | $50.77 | $51.82 | $49.52 | $51.30 | 526,855,069 |
August 2016 | $50.09 | $52.27 | $49.69 | $51.17 | 467,079,000 |
July 2016 | $45.25 | $50.70 | $44.60 | $50.16 | 647,587,629 |
June 2016 | $46.41 | $46.86 | $42.51 | $45.29 | 823,987,537 |
May 2016 | $43.94 | $46.91 | $43.47 | $46.91 | 530,869,351 |
April 2016 | $48.38 | $49.89 | $43.37 | $43.83 | 699,025,656 |
March 2016 | $44.80 | $48.90 | $44.45 | $48.54 | 641,131,976 |
February 2016 | $47.89 | $48.07 | $42.05 | $44.72 | 814,770,772 |
January 2016 | $47.40 | $48.33 | $42.85 | $48.07 | 927,914,500 |
December 2015 | $47.48 | $49.61 | $46.84 | $48.41 | 793,070,013 |
November 2015 | $45.81 | $47.96 | $45.53 | $47.43 | 662,626,750 |
October 2015 | $38.79 | $47.13 | $37.92 | $45.63 | 857,330,725 |
September 2015 | $36.55 | $39.00 | $36.11 | $38.36 | 673,079,889 |
August 2015 | $40.45 | $41.69 | $34.43 | $37.72 | 776,497,481 |
July 2015 | $38.28 | $40.82 | $37.30 | $40.21 | 725,458,112 |
June 2015 | $40.52 | $41.13 | $37.84 | $38.02 | 664,853,366 |
May 2015 | $41.56 | $41.84 | $39.37 | $40.35 | 633,072,740 |
April 2015 | $34.73 | $42.38 | $34.32 | $41.61 | 874,535,104 |
March 2015 | $37.36 | $37.81 | $34.68 | $34.78 | 824,335,256 |
February 2015 | $34.48 | $37.90 | $34.17 | $37.51 | 656,509,825 |
January 2015 | $39.64 | $40.70 | $34.28 | $34.32 | 918,966,602 |
December 2014 | $40.67 | $41.68 | $38.14 | $39.46 | 626,810,615 |